Hot Features
プレミアム
Euronext France Social NR (FRSON)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.26 | 1.48680835793 | 2842.33 | 2890.01 | 2839.95 | 0 | 0 | IX |
| 4 | 37.91 | 1.33172678348 | 2846.68 | 2923.15 | 2809.32 | 0 | 0 | IX |
| 12 | -38.64 | -1.32182551493 | 2923.23 | 2976.28 | 2758.69 | 0 | 0 | IX |
| 26 | 11.01 | 0.383145762429 | 2873.58 | 3017.51 | 2712.95 | 0 | 0 | IX |
| 52 | 80.58 | 2.87374153445 | 2804.01 | 3124.9 | 2712.24 | 0 | 0 | IX |
| 156 | 265.99 | 10.1577178645 | 2618.6 | 3124.9 | 2018.99 | 0 | 0 | IX |
| 260 | 481.46 | 20.0347047392 | 2403.13 | 3124.9 | 2018.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2880.65 | 26.79 | 0.94 | 2852.98 | 2881.54 | 2844.9699 | 0 |
| 1735579800 | 2853.86 | -15.39 | -0.54 | 2867.33 | 2876.58 | 2848.35 | 0 |
| 1735320600 | 2869.25 | 26.36 | 0.93 | 2842.33 | 2869.25 | 2839.95 | 0 |
| 1735061400 | 2842.89 | 3.95 | 0.14 | 2839.88 | 2856.09 | 2839.88 | 0 |
| 1734975000 | 2838.94 | -1.69 | -0.06 | 2840.16 | 2847.25 | 2824.2399 | 0 |
| 1734715800 | 2840.63 | -7.13 | -0.25 | 2845.08 | 2845.08 | 2809.32 | 0 |
| 1734629400 | 2847.76 | -33.81 | -1.17 | 2874.66 | 2874.66 | 2834.51 | 0 |
| 1734543000 | 2881.57 | 7.25 | 0.25 | 2874.7399 | 2888.66 | 2873.9 | 0 |
| 1734456600 | 2874.32 | -4.14 | -0.14 | 2876.9899 | 2886.13 | 2864.9699 | 0 |
| 1734370200 | 2878.46 | -18.43 | -0.64 | 2896.06 | 2896.06 | 2871 | 0 |
| 1734111000 | 2896.89 | 0.02 | 0.00 | 2896.67 | 2914.03 | 2889.21 | 0 |
| 1734024600 | 2896.87 | 0.93 | 0.03 | 2896.65 | 2908.04 | 2891.93 | 0 |
| 1733938200 | 2895.94 | 11.82 | 0.41 | 2882.45 | 2901.09 | 2874.58 | 0 |
| 1733851800 | 2884.12 | -29.54 | -1.01 | 2913.29 | 2913.29 | 2880.82 | 0 |
| 1733765400 | 2913.66 | 18.37 | 0.63 | 2896.82 | 2923.15 | 2896.82 | 0 |
| 1733506200 | 2895.29 | 34.49 | 1.21 | 2860.8 | 2903.28 | 2860.8 | 0 |
| 1733419800 | 2860.8 | 13.79 | 0.48 | 2846.68 | 2865.17 | 2834.78 | 0 |
| 1733333400 | 2847.01 | 24.15 | 0.86 | 2823.32 | 2853.12 | 2823.32 | 0 |
| 1733247000 | 2822.86 | 7.5 | 0.27 | 2817.34 | 2846.98 | 2811.62 | 0 |
| 1733160600 | 2815.36 | -0.58 | -0.02 | 2812.73 | 2834.23 | 2783.85 | 0 |
| 1732901400 | 2815.94 | 19.06 | 0.68 | 2795.66 | 2817.84 | 2784.21 | 0 |
| 1732815000 | 2796.88 | 17.61 | 0.63 | 2779.51 | 2806.25 | 2779.51 | 0 |
| 1732728600 | 2779.27 | -23.63 | -0.84 | 2800.7 | 2800.7 | 2758.69 | 0 |
| 1732642200 | 2802.9 | -23.8 | -0.84 | 2824.06 | 2825.6 | 2800.59 | 0 |
| 1732555800 | 2826.7 | 2.49 | 0.09 | 2826.9 | 2855.63 | 2816.67 | 0 |
| 1732296600 | 2824.21 | 8.29 | 0.29 | 2818.44 | 2832.6 | 2788.86 | 0 |
| 1732210200 | 2815.92 | 4.07 | 0.14 | 2811.89 | 2819.68 | 2786.01 | 0 |
| 1732123800 | 2811.85 | -12.07 | -0.43 | 2825.07 | 2843.11 | 2806.92 | 0 |
| 1732037400 | 2823.92 | -17.98 | -0.63 | 2841.34 | 2849.68 | 2786.48 | 0 |
| 1731951000 | 2841.9 | 3.67 | 0.13 | 2838.63 | 2846.23 | 2825.4699 | 0 |
| 1731691800 | 2838.23 | -9.77 | -0.34 | 2842.73 | 2856.14 | 2824.35 | 0 |
| 1731605400 | 2848 | 27.86 | 0.99 | 2812.44 | 2852.01 | 2812.44 | 0 |
| 1731519000 | 2820.14 | 0 | 0.00 | 2820.14 | 2820.14 | 2820.14 | 0 |
| 1731432600 | 2820.14 | -75.27 | -2.60 | 2893.71 | 2893.71 | 2817.34 | 0 |
| 1731346200 | 2895.41 | 35.93 | 1.26 | 2865.67 | 2905.62 | 2865.67 | 0 |
| 1731087000 | 2859.48 | -28.33 | -0.98 | 2889.41 | 2893.31 | 2854.35 | 0 |
| 1731000600 | 2887.81 | 17.81 | 0.62 | 2870.3 | 2897.71 | 2863.12 | 0 |
| 1730914200 | 2870 | -15.8 | -0.55 | 2889.4899 | 2947.4899 | 2857.7 | 0 |
| 1730827800 | 2885.8 | 15.33 | 0.53 | 2869.27 | 2889.05 | 2862.3 | 0 |
| 1730741400 | 2870.4699 | -11.05 | -0.38 | 2880.89 | 2896.56 | 2870.04 | 0 |
| 1730482200 | 2881.52 | 21.87 | 0.76 | 2858.94 | 2891.4699 | 2858.27 | 0 |
| 1730395800 | 2859.65 | -25.61 | -0.89 | 2883.19 | 2883.19 | 2845.2 | 0 |
| 1730309400 | 2885.26 | -31.89 | -1.09 | 2915.27 | 2915.27 | 2866.37 | 0 |
| 1730223000 | 2917.15 | -16.32 | -0.56 | 2934.65 | 2955.33 | 2914.86 | 0 |
| 1730136600 | 2933.4699 | 26.25 | 0.90 | 2913.03 | 2941.69 | 2910.23 | 0 |
| 1729873800 | 2907.2199 | -11.16 | -0.38 | 2916.37 | 2920.88 | 2897.77 | 0 |
| 1729787400 | 2918.38 | -0.68 | -0.02 | 2924.03 | 2940.35 | 2918.38 | 0 |
| 1729701000 | 2919.06 | -17.7 | -0.60 | 2932.23 | 2939.16 | 2909.5 | 0 |
| 1729614600 | 2936.76 | 0.22 | 0.01 | 2935.71 | 2940.93 | 2912.73 | 0 |
| 1729528200 | 2936.54 | -29.43 | -0.99 | 2963.57 | 2967.7 | 2933.89 | 0 |
| 1729269000 | 2965.9699 | 11.15 | 0.38 | 2954.73 | 2976.28 | 2945.6 | 0 |
| 1729182600 | 2954.82 | 32.84 | 1.12 | 2922.18 | 2971.85 | 2922.18 | 0 |
| 1729096200 | 2921.98 | -4.07 | -0.14 | 2919.15 | 2927.4 | 2897.67 | 0 |
| 1729009800 | 2926.05 | -18.91 | -0.64 | 2946.43 | 2951.71 | 2922.54 | 0 |
| 1728923400 | 2944.96 | 10.14 | 0.35 | 2934.66 | 2947.01 | 2922.93 | 0 |
| 1728664200 | 2934.82 | 19.08 | 0.65 | 2915.66 | 2938.41 | 2904.04 | 0 |
| 1728577800 | 2915.7399 | -8.2 | -0.28 | 2923.23 | 2924.53 | 2906.89 | 0 |
| 1728491400 | 2923.94 | 14.4 | 0.49 | 2909.86 | 2926.26 | 2904.53 | 0 |
| 1728405000 | 2909.54 | -13.72 | -0.47 | 2916.52 | 2916.52 | 2888.21 | 0 |
| 1728318600 | 2923.26 | 7.72 | 0.26 | 2914.9899 | 2928.02 | 2902.32 | 0 |
| 1728059400 | 2915.54 | 23.92 | 0.83 | 2891.86 | 2926.32 | 2885.4 | 0 |
| 1727973000 | 2891.62 | -39.15 | -1.34 | 2930.64 | 2930.64 | 2884.23 | 0 |
| 1727886600 | 2930.77 | -2.56 | -0.09 | 2933.57 | 2946.95 | 2919.15 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
